Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.48 11.93 11.33 11.49 8,866,974 +0.17(+1.50%)
Nov 27, 2015 11.84 12.07 11.26 11.32 4,983,724 -0.79(-6.52%)
Nov 25, 2015 12.18 12.11 12.11 12.11 7,923,800 -0.29(-2.34%)
Nov 24, 2015 11.78 12.51 11.78 12.40 8,561,099 +0.78(+6.71%)
Nov 23, 2015 11.40 11.88 11.14 11.62 6,317,927 +0.26(+2.29%)
Nov 20, 2015 11.57 11.83 11.15 11.36 6,572,002 -0.17(-1.47%)
Nov 19, 2015 11.95 12.20 11.36 11.53 7,500,092 -0.65(-5.34%)
Nov 18, 2015 12.00 12.26 11.54 12.18 7,381,050 +0.41(+3.48%)
Nov 17, 2015 12.29 12.35 11.70 11.77 7,519,488 -0.69(-5.54%)
Nov 16, 2015 11.74 12.49 11.53 12.46 7,472,697 +0.77(+6.59%)
Nov 13, 2015 11.50 11.90 11.15 11.69 8,344,647 +0.10(+0.86%)
Nov 12, 2015 11.45 12.13 11.22 11.59 7,204,656 -0.18(-1.53%)
Nov 11, 2015 12.49 12.59 11.43 11.77 10,030,750 -0.81(-6.44%)
Nov 10, 2015 12.34 12.75 12.20 12.58 6,151,660 +0.11(+0.88%)
Nov 09, 2015 13.05 13.39 12.40 12.47 8,022,403 -0.52(-4.00%)
Nov 06, 2015 12.59 13.44 12.46 12.99 8,679,124 +0.15(+1.17%)
Nov 05, 2015 12.40 13.72 12.14 12.84 12,507,424 +0.41(+3.30%)
Nov 04, 2015 12.65 13.14 11.80 12.43 15,410,374 +0.28(+2.30%)
Nov 03, 2015 12.05 12.50 12.03 12.15 13,191,951 +0.33(+2.79%)
Nov 02, 2015 11.35 12.01 11.25 11.82 8,279,967 +0.19(+1.63%)
Oct 30, 2015 11.28 11.79 10.69 11.63 9,214,848 +0.46(+4.12%)
Oct 29, 2015 11.00 11.78 11.00 11.17 7,509,269 +0.04(+0.36%)
Oct 28, 2015 10.65 11.72 10.53 11.13 11,794,008 +0.54(+5.10%)
Oct 27, 2015 10.76 10.91 10.29 10.59 7,464,588 -0.48(-4.34%)
Oct 26, 2015 11.10 11.19 10.70 11.07 5,552,300 -0.15(-1.34%)
Oct 23, 2015 10.95 11.26 10.65 11.22 7,779,823 +0.14(+1.26%)
Oct 22, 2015 11.43 11.84 10.69 11.08 8,178,090 -0.20(-1.77%)
Oct 21, 2015 11.59 11.71 11.22 11.28 6,503,111 -0.49(-4.16%)
Oct 20, 2015 11.37 12.22 11.27 11.77 6,394,602 +0.36(+3.16%)
Oct 19, 2015 11.92 12.16 11.09 11.41 9,787,563 -0.84(-6.86%)
Oct 16, 2015 12.51 12.62 11.82 12.25 7,367,568 -0.12(-0.97%)
Oct 15, 2015 11.64 12.46 11.41 12.37 9,684,031 +0.52(+4.39%)
Oct 14, 2015 11.85 12.09 11.40 11.85 10,173,489 -0.05(-0.42%)
Oct 13, 2015 11.94 12.83 11.66 11.90 9,602,380 -0.30(-2.46%)
Oct 12, 2015 13.60 13.60 12.08 12.20 8,753,756 -1.40(-10.29%)
Oct 09, 2015 13.99 14.15 13.11 13.60 9,746,862 -0.16(-1.16%)
Oct 08, 2015 12.91 14.13 12.57 13.76 12,646,542 +0.87(+6.75%)
Oct 07, 2015 13.70 13.97 12.22 12.89 19,032,811 -0.59(-4.38%)
Oct 06, 2015 11.76 13.64 11.56 13.48 17,909,934 +1.75(+14.92%)
Oct 05, 2015 10.98 11.93 10.94 11.73 12,769,274 +1.00(+9.32%)
Oct 02, 2015 9.020 10.76 8.940 10.73 12,919,200 +1.54(+16.76%)
Oct 01, 2015 9.000 9.340 8.890 9.190 11,222,526 +0.51(+5.88%)
Sep 30, 2015 8.600 8.860 8.380 8.680 8,988,052 +0.17(+2.00%)
Sep 29, 2015 8.480 8.620 8.250 8.510 5,018,609 +0.14(+1.67%)
Sep 28, 2015 8.880 9.010 8.360 8.370 7,700,506 -0.72(-7.92%)
Sep 25, 2015 9.620 9.770 9.010 9.090 6,486,454 -0.42(-4.42%)
Sep 24, 2015 9.240 9.660 9.040 9.510 6,803,150 +0.12(+1.28%)
Sep 23, 2015 9.870 10.01 9.370 9.390 7,557,763 -0.46(-4.67%)
Sep 22, 2015 9.450 10.13 9.410 9.850 9,040,079 +0.11(+1.13%)
Sep 21, 2015 10.04 10.19 9.660 9.740 8,121,299 -0.04(-0.41%)
Sep 18, 2015 10.18 10.46 9.640 9.780 12,931,157 -0.78(-7.39%)
Sep 17, 2015 10.33 11.05 10.11 10.56 11,643,554 +0.21(+2.03%)
Sep 16, 2015 9.690 10.39 9.510 10.35 10,618,905 +0.98(+10.46%)
Sep 15, 2015 9.210 9.450 9.100 9.370 8,987,456 +0.22(+2.40%)
Sep 14, 2015 9.200 9.210 8.750 9.150 8,540,777 -0.15(-1.61%)
Sep 11, 2015 9.470 9.750 8.940 9.300 10,046,755 -0.46(-4.71%)
Sep 10, 2015 9.870 10.14 9.440 9.760 8,379,672 -0.10(-1.01%)
Sep 09, 2015 10.58 11.22 9.800 9.860 10,203,775 -0.91(-8.45%)
Sep 08, 2015 10.98 11.12 10.38 10.77 10,241,620 -0.29(-2.62%)
Sep 04, 2015 10.37 11.06 11.06 11.06 9,849,100 +0.51(+4.83%)
Sep 03, 2015 10.56 11.05 10.27 10.55 11,434,597 +0.05(+0.48%)
Sep 02, 2015 10.65 10.72 9.640 10.50 12,803,277 +0.07(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.